OTC Markets OTCPK - Delayed Quote
USD
Russel Metals Inc. (RUSMF)
61.86
-2.75
(-4.26%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
62.30
62.86
61.86
61.86
61.86
31,600
Oct 29, 2026
64.52
64.61
64.52
64.61
64.61
38,000
Oct 28, 2026
63.33
64.69
63.33
64.69
64.69
28,600
Oct 27, 2026
64.38
64.38
63.42
63.42
63.42
31,500
Oct 26, 2026
64.01
64.46
64.01
64.36
64.36
35,100
Oct 23, 2026
66.12
66.12
66.12
66.12
66.12
-
Oct 22, 2026
66.12
66.12
66.12
66.12
66.12
-
Oct 21, 2026
66.12
66.12
66.12
66.12
66.12
-
Oct 20, 2026
66.12
66.12
66.12
66.12
66.12
21,200
Oct 19, 2026
66.40
66.40
66.40
66.40
66.40
19,500
Oct 16, 2026
64.48
64.48
64.48
64.48
64.48
34,200
Oct 15, 2026
63.54
63.56
63.07
63.42
63.42
19,400
Oct 14, 2026
63.88
64.79
63.88
64.47
64.47
6,700
Oct 13, 2026
62.58
62.58
62.58
62.58
62.58
6,800
Oct 12, 2026
62.50
62.53
62.50
62.53
62.53
1,100
Oct 9, 2026
61.64
61.64
61.64
61.64
61.64
1,800
Oct 8, 2026
61.61
61.67
61.61
61.67
61.67
82,700
Oct 7, 2026
64.21
64.21
64.21
64.21
64.21
-
Oct 6, 2026
65.29
65.29
64.21
64.21
64.21
18,500
Oct 5, 2026
66.23
66.23
64.87
64.87
64.87
8,000
Oct 2, 2026
66.95
66.95
66.95
66.95
66.95
7,300
Oct 1, 2026
63.50
63.50
63.50
63.50
63.50
-
Sep 30, 2026
61.84
63.50
61.84
63.50
63.50
25,000
Sep 29, 2026
61.12
61.18
61.12
61.18
61.18
600
Sep 28, 2026
60.52
61.07
60.52
61.07
61.07
3,100
Sep 25, 2026
59.45
59.45
59.45
59.45
59.45
-
Sep 24, 2026
59.45
59.45
59.45
59.45
59.45
5,200
Sep 23, 2026
56.96
56.96
56.96
56.96
56.96
-
Sep 22, 2026
56.96
56.96
56.96
56.96
56.96
-
Sep 21, 2026
56.96
56.96
56.96
56.96
56.96
-
Sep 18, 2026
56.35
56.96
56.35
56.96
56.96
15,700
Sep 17, 2026
56.47
56.47
56.22
56.22
56.22
1,400
Sep 16, 2026
55.12
55.12
55.12
55.12
55.12
-
Sep 15, 2026
54.56
55.12
54.56
55.12
55.12
14,100
Sep 14, 2026
54.79
55.01
54.76
55.01
55.01
8,400
Sep 11, 2026
54.72
54.72
53.86
53.86
53.86
3,200
Sep 10, 2026
54.75
54.75
54.73
54.73
54.73
3,200
Sep 9, 2026
54.92
54.92
54.85
54.85
54.85
56,900
Sep 8, 2026
55.00
55.00
55.00
55.00
55.00
-
Sep 4, 2026
55.00
55.00
55.00
55.00
55.00
6,300
Sep 3, 2026
51.54
51.54
51.54
51.54
51.54
-
Sep 2, 2026
51.54
51.54
51.54
51.54
51.54
-
Sep 1, 2026
51.54
51.54
51.54
51.54
51.54
2,100
Aug 31, 2026
53.37
53.37
53.37
53.37
53.37
-
Aug 28, 2026
0.318
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
53.37
53.37
53.37
53.37
53.37
-
Aug 27, 2026
53.37
53.37
53.37
53.37
53.05
300
Aug 26, 2026
54.23
54.23
54.23
54.23
53.91
-
Aug 25, 2026
54.23
54.23
54.23
54.23
53.91
-
Aug 24, 2026
54.54
54.54
54.23
54.23
53.91
800
Aug 21, 2026
53.96
53.96
53.96
53.96
53.64
-
Aug 20, 2026
53.96
53.96
53.96
53.96
53.64
6,400
Aug 19, 2026
55.91
55.92
55.09
55.09
54.76
30,100
Aug 18, 2026
57.38
57.38
57.38
57.38
57.04
-
Aug 17, 2026
57.38
57.38
57.38
57.38
57.04
52,900
Aug 14, 2026
57.88
57.88
57.88
57.88
57.54
9,100
Aug 13, 2026
57.22
57.22
57.22
57.22
56.88
-
Aug 12, 2026
57.22
57.22
57.22
57.22
56.88
15,300
Aug 11, 2026
57.64
57.64
57.64
57.64
57.30
-
Aug 10, 2026
57.50
57.64
57.50
57.64
57.30
11,000
Aug 7, 2026
53.95
55.95
53.95
55.95
55.62
8,400
Aug 6, 2026
50.45
50.45
50.45
50.45
50.15
-
Aug 5, 2026
50.45
50.45
50.45
50.45
50.15
3,200
Aug 4, 2026
48.09
48.09
48.09
48.09
47.80
-
Aug 3, 2026
48.09
48.09
48.09
48.09
47.80
-
Jul 31, 2026
48.09
48.09
48.09
48.09
47.80
-
Jul 30, 2026
48.09
48.09
48.09
48.09
47.80
-
Jul 29, 2026
48.09
48.09
48.09
48.09
47.80
11,800
Jul 28, 2026
50.18
50.18
50.18
50.18
49.88
-
Jul 27, 2026
50.18
50.18
50.18
50.18
49.88
-
Jul 24, 2026
50.18
50.18
50.18
50.18
49.88
10,900
Jul 23, 2026
49.49
49.49
49.49
49.49
49.20
-
Jul 22, 2026
49.49
49.49
49.49
49.49
49.20
-
Jul 21, 2026
49.49
49.49
49.49
49.49
49.20
-
Jul 20, 2026
50.04
50.04
40.05
49.49
49.20
26,200
Jul 17, 2026
49.95
50.44
49.95
50.44
50.14
12,800
Jul 16, 2026
48.25
48.25
48.25
48.25
47.96
-
Jul 15, 2026
47.90
48.25
47.90
48.25
47.96
21,400
Jul 14, 2026
47.07
47.07
47.07
47.07
46.79
7,300
Jul 13, 2026
45.91
46.25
45.91
46.25
45.97
1,400
Jul 10, 2026
43.88
43.88
43.88
43.88
43.62
-
Jul 9, 2026
43.88
43.88
43.88
43.88
43.62
-
Jul 8, 2026
43.88
43.88
43.88
43.88
43.62
8,700
Jul 7, 2026
44.46
44.46
43.51
43.51
43.25
11,800
Jul 6, 2026
41.17
41.17
41.17
41.17
40.92
242,200
Jul 2, 2026
42.07
42.07
42.07
42.07
41.82
-
Jul 1, 2026
42.07
42.07
42.07
42.07
41.82
-
Jun 30, 2026
42.07
42.07
42.07
42.07
41.82
-
Jun 29, 2026
42.07
42.07
42.07
42.07
41.82
9,500
Jun 26, 2026
41.89
41.89
41.89
41.89
41.64
-
Jun 25, 2026
41.89
41.89
41.89
41.89
41.64
-
Jun 24, 2026
41.89
41.89
41.89
41.89
41.64
50,500
Jun 23, 2026
45.00
45.00
45.00
45.00
44.73
-
Jun 22, 2026
45.00
45.00
45.00
45.00
44.73
26,100
Jun 18, 2026
45.18
45.18
45.18
45.18
44.91
-
Jun 17, 2026
45.18
45.18
45.18
45.18
44.91
-
Jun 16, 2026
44.76
45.18
44.76
45.18
44.91
29,400
Jun 15, 2026
44.25
44.25
44.25
44.25
43.99
-
Jun 12, 2026
44.25
44.25
44.25
44.25
43.99
-
Jun 11, 2026
44.00
44.25
44.00
44.25
43.99
17,200
Jun 10, 2026
44.26
44.26
44.26
44.26
44.00
-
Jun 9, 2026
44.25
44.26
44.25
44.26
44.00
7,000
Jun 8, 2026
45.91
45.91
45.91
45.91
45.64
-
Jun 5, 2026
45.91
45.91
45.91
45.91
45.64
-
Jun 4, 2026
45.40
45.91
45.40
45.91
45.64
11,600
Jun 3, 2026
45.40
45.40
45.40
45.40
45.13
-
Jun 2, 2026
44.99
45.40
44.99
45.40
45.13
11,600
Jun 1, 2026
45.30
45.30
45.30
45.30
45.03
-
May 29, 2026
45.30
45.30
45.30
45.30
45.03
5,800
May 28, 2026
0.318
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
44.95
44.95
44.95
44.95
44.68
11,800
May 27, 2026
43.35
43.35
43.35
43.35
42.78
-
May 26, 2026
43.65
43.65
43.35
43.35
42.78
41,500
May 22, 2026
42.80
42.85
42.80
42.85
42.28
12,100
May 21, 2026
42.30
42.30
42.30
42.30
41.74
8,000
May 20, 2026
42.10
42.10
42.10
42.10
41.54
-
May 19, 2026
42.10
42.10
42.10
42.10
41.54
39,600
May 18, 2026
42.78
42.78
42.78
42.78
42.21
1,200
May 15, 2026
41.95
41.95
41.95
41.95
41.39
8,200
May 14, 2026
43.86
43.86
42.65
42.65
42.08
6,500
May 13, 2026
42.56
42.56
42.51
42.51
41.95
19,500
May 12, 2026
41.55
41.55
41.55
41.55
41.00
-
May 11, 2026
41.55
41.55
41.55
41.55
41.00
26,400
May 8, 2026
41.71
41.71
41.71
41.71
41.16
-
May 7, 2026
42.10
42.25
41.71
41.71
41.16
10,100
May 6, 2026
40.87
41.95
39.90
41.63
41.08
44,300
May 5, 2026
39.04
39.13
39.04
39.13
38.61
22,300
May 4, 2026
38.84
38.84
38.84
38.84
38.33
-
May 1, 2026
38.97
38.97
38.84
38.84
38.33
12,600
Apr 30, 2026
37.80
37.80
37.80
37.80
37.30
-
Apr 29, 2026
37.80
37.80
37.80
37.80
37.30
-
Apr 28, 2026
37.80
37.80
37.80
37.80
37.30
22,100
Apr 27, 2026
38.47
38.47
38.34
38.39
37.88
2,300
Apr 24, 2026
37.12
37.12
37.12
37.12
36.63
-
Apr 23, 2026
37.12
37.12
37.12
37.12
36.63
-
Apr 22, 2026
37.12
37.12
37.12
37.12
36.63
11,500
Apr 21, 2026
36.84
36.84
36.84
36.84
36.35
400
Apr 20, 2026
36.34
36.34
36.34
36.34
35.86
-
Apr 17, 2026
36.34
36.34
36.34
36.34
35.86
9,900
Apr 16, 2026
36.42
36.42
36.42
36.42
35.94
-
Apr 15, 2026
36.42
36.42
36.42
36.42
35.94
-
Apr 14, 2026
36.90
36.90
36.42
36.42
35.94
21,700
Apr 13, 2026
36.41
36.74
36.41
36.74
36.25
35,100
Apr 10, 2026
36.60
36.60
36.60
36.60
36.12
3,700
Apr 9, 2026
36.16
36.27
36.16
36.27
35.79
2,400
Apr 8, 2026
36.01
36.17
35.84
36.17
35.69
9,100
Apr 7, 2026
34.94
34.94
34.94
34.94
34.48
4,400
Apr 6, 2026
33.81
33.81
33.81
33.81
33.36
-
Apr 2, 2026
33.81
33.93
33.81
33.81
33.36
6,400
Apr 1, 2026
34.31
34.31
34.31
34.31
33.86
-
Mar 31, 2026
34.31
34.31
34.31
34.31
33.86
5,700
Mar 30, 2026
33.74
33.74
33.74
33.74
33.29
-
Mar 27, 2026
33.94
34.09
33.74
33.74
33.29
6,000
Mar 26, 2026
34.80
34.80
34.80
34.80
34.34
-
Mar 25, 2026
34.80
34.80
34.80
34.80
34.34
-
Mar 24, 2026
34.89
34.99
34.80
34.80
34.34
30,900
Mar 23, 2026
34.76
34.76
34.66
34.76
34.30
16,700
Mar 20, 2026
33.33
33.71
33.33
33.71
33.26
117,000
Mar 19, 2026
33.69
33.81
33.69
33.81
33.36
25,700
Mar 18, 2026
34.89
34.89
34.89
34.89
34.43
-
Mar 17, 2026
34.89
34.89
34.89
34.89
34.43
22,700
Mar 16, 2026
34.01
34.41
34.01
34.41
33.95
9,400
Mar 13, 2026
33.51
33.51
33.51
33.51
33.07
6,400
Mar 12, 2026
34.33
34.33
34.02
34.02
33.57
20,800
Mar 11, 2026
33.72
33.72
33.72
33.72
33.27
-
Mar 10, 2026
33.72
33.72
33.72
33.72
33.27
-
Mar 9, 2026
34.00
34.11
33.72
33.72
33.27
14,700
Mar 6, 2026
34.83
34.83
34.83
34.83
34.37
-
Mar 5, 2026
35.15
35.15
34.83
34.83
34.37
7,000
Mar 4, 2026
35.31
35.31
35.31
35.31
34.84
7,100
Mar 3, 2026
35.26
35.26
35.23
35.23
34.76
10,700
Mar 2, 2026
35.20
35.20
35.20
35.20
34.73
-
Feb 27, 2026
0.314
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
35.16
35.26
35.16
35.20
34.73
34,300
Feb 26, 2026
35.60
35.60
35.48
35.48
34.70
1,200
Feb 25, 2026
34.76
34.76
34.76
34.76
34.00
-
Feb 24, 2026
34.76
34.76
34.76
34.76
34.00
-
Feb 23, 2026
34.76
34.76
34.76
34.76
34.00
-
Feb 20, 2026
34.76
34.76
34.76
34.76
34.00
14,600
Feb 19, 2026
34.52
34.52
34.52
34.52
33.76
28,100
Feb 18, 2026
35.02
35.02
35.02
35.02
34.25
-
Feb 17, 2026
35.18
35.37
35.02
35.02
34.25
3,500
Feb 13, 2026
33.68
33.85
33.18
33.85
33.11
39,800
Feb 12, 2026
37.95
39.09
34.03
34.99
34.22
13,200
Feb 11, 2026
37.17
37.17
37.17
37.17
36.35
-
Feb 10, 2026
36.99
37.17
36.99
37.17
36.35
1,100
Feb 9, 2026
35.95
35.95
35.95
35.95
35.16
-
Feb 6, 2026
36.42
36.42
35.95
35.95
35.16
26,700
Feb 5, 2026
36.53
36.53
36.53
36.53
35.73
19,400
Feb 4, 2026
36.00
36.00
36.00
36.00
35.21
-
Feb 3, 2026
36.00
36.00
36.00
36.00
35.21
30,600
Feb 2, 2026
35.32
35.51
35.32
35.48
34.70
3,500
Jan 30, 2026
35.80
35.80
35.80
35.80
35.01
29,700
Jan 29, 2026
36.00
36.00
36.00
36.00
35.21
25,400
Jan 28, 2026
35.37
35.37
35.37
35.37
34.59
18,700
Jan 27, 2026
35.35
35.35
35.35
35.35
34.57
7,000
Jan 26, 2026
35.12
35.12
35.01
35.10
34.33
2,400
Jan 23, 2026
35.04
35.04
35.04
35.04
34.27
-
Jan 22, 2026
34.86
35.04
34.86
35.04
34.27
600
Jan 21, 2026
34.68
34.68
34.68
34.68
33.92
6,600
Jan 20, 2026
34.00
34.00
34.00
34.00
33.25
24,400
Jan 16, 2026
34.56
34.56
34.56
34.56
33.80
19,200
Jan 15, 2026
34.00
34.00
34.00
34.00
33.25
600
Jan 14, 2026
33.46
33.87
33.46
33.85
33.11
28,400
Jan 13, 2026
33.13
33.30
33.13
33.26
32.53
2,500
Jan 12, 2026
32.39
32.39
32.39
32.39
31.68
-
Jan 9, 2026
32.39
32.39
32.39
32.39
31.68
-
Jan 8, 2026
32.39
32.39
32.39
32.39
31.68
-
Jan 7, 2026
32.47
32.47
32.14
32.39
31.68
4,600
Jan 6, 2026
32.43
32.64
32.42
32.64
31.92
33,500
Jan 5, 2026
32.11
32.32
32.11
32.32
31.61
8,900
Jan 2, 2026
32.07
32.07
32.07
32.07
31.37
-
Dec 31, 2025
32.07
32.07
32.07
32.07
31.37
-
Dec 30, 2025
32.07
32.07
32.07
32.07
31.37
-
Dec 29, 2025
32.15
32.15
32.07
32.07
31.37
10,600
Dec 26, 2025
31.74
31.74
31.74
31.74
31.04
-
Dec 24, 2025
31.74
31.74
31.74
31.74
31.04
-
Dec 23, 2025
31.74
31.74
31.74
31.74
31.04
-
Dec 22, 2025
31.74
31.74
31.74
31.74
31.04
-
Dec 19, 2025
31.74
31.74
31.74
31.74
31.04
-
Dec 18, 2025
31.74
31.74
31.74
31.74
31.04
-
Dec 17, 2025
31.77
31.77
31.74
31.74
31.04
15,300
Dec 16, 2025
32.02
32.02
32.02
32.02
31.32
30,600
Dec 15, 2025
31.55
31.55
31.45
31.45
30.76
28,300
Dec 12, 2025
30.29
30.29
30.29
30.29
29.62
-
Dec 11, 2025
30.29
30.29
30.29
30.29
29.62
-
Dec 10, 2025
30.29
30.29
30.29
30.29
29.62
9,400
Dec 9, 2025
29.69
29.69
29.69
29.69
29.04
-
Dec 8, 2025
29.69
29.69
29.69
29.69
29.04
600
Dec 5, 2025
29.49
29.49
29.49
29.49
28.84
4,600
Dec 4, 2025
29.57
29.57
29.57
29.57
28.92
-
Dec 3, 2025
29.61
29.61
29.57
29.57
28.92
3,000
Dec 2, 2025
28.97
29.35
28.97
29.20
28.56
400
Dec 1, 2025
28.84
28.84
28.84
28.84
28.21
-
Nov 28, 2025
28.84
28.84
28.84
28.84
28.21
-
Nov 26, 2025
28.84
28.84
28.84
28.84
28.21
-
Nov 25, 2025
28.84
28.84
28.84
28.84
28.21
6,300
Nov 24, 2025
28.31
28.31
28.31
28.31
27.69
-
Nov 21, 2025
28.31
28.31
28.31
28.31
27.69
9,100
Nov 20, 2025
28.21
28.21
28.21
28.21
27.59
9,100
Nov 19, 2025
27.92
27.92
27.92
27.92
27.31
-
Nov 18, 2025
27.92
27.92
27.92
27.92
27.31
-
Nov 17, 2025
28.36
28.36
27.92
27.92
27.31
8,600
Nov 14, 2025
28.40
28.40
28.40
28.40
27.78
300
Nov 13, 2025
28.59
28.59
28.59
28.59
27.96
-
Nov 12, 2025
28.59
28.59
28.59
28.59
27.96
-
Nov 11, 2025
28.59
28.59
28.59
28.59
27.96
-
Nov 10, 2025
28.59
28.59
28.59
28.59
27.96
1,100
Nov 7, 2025
27.85
27.92
27.85
27.92
27.31
8,900
Nov 6, 2025
28.01
28.18
27.78
28.18
27.56
4,800
Nov 5, 2025
30.02
30.02
29.85
29.85
29.19
2,000
Nov 4, 2025
29.64
29.64
29.64
29.64
28.99
1,000
Nov 3, 2025
30.84
30.84
30.84
30.84
30.16
-
Oct 31, 2025
30.54
30.84
30.54
30.84
30.16
11,200
